Bridge SaaS Ltd Historical Data - BGE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Bridge SaaS Ltd (BGE)
Bridge SaaS Ltd (BGE) Historical

Bridge SaaS Ltd (BGE)

0.02

0.00

(0.00%)

Closed February 10 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-33.3333333333	0.03	0.038	0.024	84853	0.03448664	DE
4	-0.011	-35.4838709677	0.031	0.038	0.024	180427	0.0309591	DE
12	-0.005	-20	0.025	0.05	0.019	986720	0.02925757	DE
26	0.007	53.8461538462	0.013	0.05	0.01	651016	0.02901276	DE
52	-0.046	-69.696969697	0.066	0.066	0.01	462534	0.02870242	DE
156	-0.165	-89.1891891892	0.185	0.185	0.01	232481	0.03424617	DE
260	-0.165	-89.1891891892	0.185	0.185	0.01	232481	0.03424617	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738905300	0.024	-0.006	-20.00	0.024	0.024	0.024	10000
1738818900	0.03	-0.006	-16.67	0.031	0.031	0.03	100000
1738732500	0.036	-0.002	-5.26	0.036	0.036	0.036	144048
1738646100	0.038	0.008	26.67	0.038	0.038	0.038	137405
1738559700	0.03	0	0.00	0.03	0.03	0.03	32813
1738300500	0.03	0	0.00	0.03	0.03	0.03	0
1738214100	0.03	0	0.00	0.03	0.03	0.03	0
1738127700	0.03	0	0.00	0.03	0.03	0.03	0
1738041300	0.03	0	0.00	0.03	0.03	0.03	0
1737695700	0.03	0	0.00	0.03	0.03	0.03	50150
1737609300	0.03	0	0.00	0.03	0.03	0.03	20000
1737522900	0.03	0	0.00	0.03	0.03	0.03	0
1737436500	0.03	0	0.00	0.03	0.03	0.03	0
1737350100	0.03	0	0.00	0.03	0.03	0.03	0
1737090900	0.03	0	0.00	0.03	0.03	0.03	62500
1737004500	0.03	0	0.00	0.03	0.03	0.03	42901
1736918100	0.03	0	0.00	0.03	0.03	0.03	350020
1736831700	0.03	0	0.00	0.031	0.031	0.03	1034863
1736745300	0.03	0	0.00	0.03	0.03	0.03	0
1736486100	0.03	0	0.00	0.03	0.03	0.03	0
1736399700	0.03	-0.004	-11.76	0.03	0.03	0.03	29200
1736313300	0.034	-0.004	-10.53	0.035	0.036	0.031	700398
1736226900	0.038	-0.002	-5.00	0.04	0.04	0.038	180000
1736140500	0.04	0	0.00	0.039	0.04	0.039	13591
1735881300	0.04	-0.01	-20.00	0.046	0.046	0.04	348008
1735794900	0.05	0	0.00	0.05	0.05	0.05	197
1735617660	0.05	0.006	13.64	0.044	0.05	0.044	765716
1735535700	0.044	0	0.00	0.0429999	0.044	0.0429999	407186
1735276500	0.044	0	0.00	0.044	0.044	0.044	3445
1735014060	0.044	0	0.00	0.044	0.044	0.044	21555
1734930900	0.044	0.004	10.00	0.044	0.044	0.044	47689
1734671700	0.04	-0.004	-9.09	0.044	0.044	0.04	275762
1734585300	0.044	0.004	10.00	0.041	0.044	0.041	495126
1734498900	0.04	0	0.00	0.04	0.04	0.04	50000
1734412500	0.04	-0.002	-4.76	0.04	0.04	0.04	14492
1734326100	0.042	0.001	2.44	0.038	0.042	0.038	28500
1734066900	0.041	0.006	17.14	0.038	0.042	0.038	205278
1733980500	0.035	0.006	20.69	0.03	0.037	0.03	15778034
1733894100	0.029	0.005	20.83	0.027	0.029	0.027	32850
1733807700	0.024	0.002	9.09	0.022	0.024	0.022	398640
1733721300	0.022	0.003	15.79	0.02	0.022	0.02	202266
1733462100	0.019	-0.005	-20.83	0.024	0.024	0.019	206615
1733375700	0.024	0.002	9.09	0.024	0.024	0.024	200000
1733289300	0.022	0.002	10.00	0.02	0.028	0.02	16625768
1733202900	0.02	0	0.00	0.02	0.02	0.02	0
1733116500	0.02	0	0.00	0.02	0.02	0.02	499999
1732857300	0.02	0	0.00	0.02	0.02	0.02	17500
1732770900	0.02	0	0.00	0.02	0.02	0.02	0
1732684500	0.02	0	0.00	0.02	0.02	0.02	0
1732598100	0.02	0	0.00	0.02	0.02	0.02	0
1732511700	0.02	0	0.00	0.02	0.02	0.02	0
1732252500	0.02	0	0.00	0.02	0.02	0.02	50000
1732166100	0.02	0	0.00	0.02	0.02	0.02	0
1732079700	0.02	0	0.00	0.02	0.02	0.02	50000
1731993300	0.02	-0.003	-13.04	0.02	0.02	0.02	400000
1731906900	0.023	-0.006	-20.69	0.025	0.025	0.021	422995
1731647700	0.029	0.004	16.00	0.025	0.029	0.025	3380
1731625200	0.025	0	0.00	0.025	0.025	0.025	0
1731538800	0.025	0	0.00	0.025	0.025	0.025	0
1731452400	0.025	0	0.00	0.025	0.025	0.025	0
1731366000	0.025	0	0.00	0.025	0.025	0.025	0
1731279600	0.025	0	0.00	0.025	0.025	0.025	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions